凤形股份 sz.002760
21.98
-4.35%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.73 | 24.24 | 23.62 | 24.14 | +2.72% | 0.86 | 3.33% |
| 2026-02-13 | 23.71 | 23.92 | 23.45 | 23.50 | -0.89% | 0.57 | 2.22% |
| 2026-02-12 | 24.18 | 24.20 | 23.60 | 23.71 | -1.58% | 0.53 | 2.07% |
| 2026-02-11 | 24.03 | 24.40 | 24.03 | 24.09 | -0.45% | 0.48 | 1.86% |
| 2026-02-10 | 24.19 | 24.37 | 24.01 | 24.20 | +0.58% | 0.68 | 2.58% |
| 2026-02-09 | 23.65 | 24.28 | 23.45 | 24.06 | +2.47% | 0.78 | 3.03% |
| 2026-02-06 | 23.20 | 23.69 | 22.77 | 23.48 | +0.90% | 0.69 | 2.72% |
| 2026-02-05 | 23.39 | 23.68 | 23.16 | 23.27 | -0.51% | 0.64 | 2.54% |
| 2026-02-04 | 23.48 | 23.60 | 23.10 | 23.39 | +0.78% | 0.74 | 2.92% |
| 2026-02-03 | 23.48 | 23.50 | 23.00 | 23.21 | +0.83% | 0.97 | 3.86% |
| 2026-02-02 | 23.49 | 24.00 | 22.95 | 23.02 | -2.95% | 0.95 | 3.73% |
| 2026-01-30 | 23.75 | 24.25 | 23.20 | 23.72 | -1.37% | 1.31 | 5.16% |
| 2026-01-29 | 24.20 | 25.02 | 23.90 | 24.05 | -1.84% | 2.06 | 7.81% |
| 2026-01-28 | 24.05 | 25.00 | 24.05 | 24.50 | +1.87% | 1.87 | 7.04% |
| 2026-01-27 | 24.14 | 24.36 | 23.50 | 24.05 | -0.04% | 1.07 | 4.15% |
| 2026-01-26 | 23.96 | 24.44 | 23.68 | 24.06 | +0.71% | 1.38 | 5.30% |
| 2026-01-23 | 24.15 | 24.20 | 23.33 | 23.89 | -1.57% | 1.80 | 7.04% |
| 2026-01-22 | 23.22 | 24.50 | 22.91 | 24.27 | +5.57% | 2.92 | 11.26% |
| 2026-01-21 | 21.70 | 23.03 | 21.66 | 22.99 | +5.03% | 1.56 | 6.39% |
| 2026-01-20 | 21.74 | 22.09 | 21.65 | 21.89 | +0.69% | 0.74 | 3.16% |